Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

State Street SPDR S&P Semiconductor ETF (NY:XSD)

346.51 -1.39 (-0.40%)

Streaming Delayed Price Updated: 11:35 AM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	345.91	350.13	343.00	347.90	27,507	+4.49(+1.31%)
Jan 08, 2026	342.58	344.55	338.48	343.41	21,198	-1.43(-0.41%)
Jan 07, 2026	348.95	348.95	341.61	344.84	28,793	-7.01(-1.99%)
Jan 06, 2026	341.80	353.05	341.80	351.85	72,977	+13.57(+4.01%)
Jan 05, 2026	341.63	343.39	335.85	338.28	37,518	+2.92(+0.87%)
Jan 02, 2026	328.38	336.59	328.38	335.36	33,737	+13.76(+4.28%)
Dec 31, 2025	325.70	325.70	321.43	321.60	17,236	-3.58(-1.10%)
Dec 30, 2025	326.23	328.32	325.18	325.18	25,287	-0.54(-0.17%)
Dec 29, 2025	324.76	328.06	323.45	325.72	40,390	-2.39(-0.73%)
Dec 26, 2025	331.50	331.50	327.21	328.11	14,636	-2.12(-0.64%)
Dec 24, 2025	330.00	330.81	329.03	330.23	9,258	+0.06(+0.02%)
Dec 23, 2025	329.72	332.25	327.73	330.17	16,672	-2.34(-0.70%)
Dec 22, 2025	332.30	334.67	331.05	332.51	31,567	+5.55(+1.70%)
Dec 19, 2025	321.12	328.02	321.12	326.96	35,236	+8.09(+2.54%)
Dec 18, 2025	323.71	325.93	318.59	318.87	14,837	+5.30(+1.69%)
Dec 17, 2025	324.25	326.54	313.16	313.57	44,361	-9.07(-2.81%)
Dec 16, 2025	323.54	326.15	319.80	322.65	27,509	-1.69(-0.52%)
Dec 15, 2025	331.50	331.79	323.80	324.34	32,117	-3.59(-1.09%)
Dec 12, 2025	341.42	341.62	326.49	327.92	30,946	-16.60(-4.82%)
Dec 11, 2025	342.17	344.78	336.20	344.52	24,490	-0.61(-0.18%)
Dec 10, 2025	342.28	347.28	340.63	345.13	34,412	+2.34(+0.68%)
Dec 09, 2025	341.69	344.05	340.79	342.79	24,067	-1.06(-0.31%)
Dec 08, 2025	343.91	346.25	341.63	343.85	19,460	+2.11(+0.62%)
Dec 05, 2025	340.36	344.78	340.36	341.75	28,832	+3.15(+0.93%)
Dec 04, 2025	336.10	340.58	333.85	338.60	57,368	+1.48(+0.44%)
Dec 03, 2025	326.83	337.12	325.85	337.12	47,754	+12.00(+3.69%)
Dec 02, 2025	321.56	327.03	320.73	325.12	61,387	+7.88(+2.48%)
Dec 01, 2025	315.87	321.31	315.16	317.24	54,957	-3.90(-1.21%)
Nov 28, 2025	317.32	321.27	317.32	321.14	17,824	+5.49(+1.74%)
Nov 26, 2025	311.87	318.78	311.87	315.65	28,552	+5.30(+1.71%)
Nov 25, 2025	304.13	310.93	297.44	310.35	35,523	+2.30(+0.75%)
Nov 24, 2025	298.67	308.90	297.94	308.06	37,043	+12.83(+4.35%)
Nov 21, 2025	289.00	298.31	280.65	295.22	74,602	+7.56(+2.63%)
Nov 20, 2025	308.48	309.80	286.68	287.67	91,178	-11.71(-3.91%)
Nov 19, 2025	296.63	304.93	296.63	299.38	35,862	+3.14(+1.06%)
Nov 18, 2025	296.12	300.26	292.52	296.24	69,813	-4.97(-1.65%)
Nov 17, 2025	306.39	311.40	297.88	301.21	134,742	-8.59(-2.77%)
Nov 14, 2025	302.71	314.79	300.83	309.80	80,155	-1.33(-0.43%)
Nov 13, 2025	321.49	322.11	309.06	311.12	71,663	-14.88(-4.56%)
Nov 12, 2025	329.95	331.55	324.44	326.00	142,095	+0.50(+0.15%)
Nov 11, 2025	330.85	330.85	325.25	325.50	90,166	-8.48(-2.54%)
Nov 10, 2025	335.52	337.22	330.52	333.98	49,310	+7.47(+2.29%)
Nov 07, 2025	323.83	326.58	311.56	326.51	78,601	-5.66(-1.70%)
Nov 06, 2025	340.17	342.49	331.24	332.17	37,754	-6.62(-1.95%)
Nov 05, 2025	331.01	343.04	331.01	338.79	51,597	+10.09(+3.07%)
Nov 04, 2025	335.46	340.79	328.35	328.69	70,429	-18.86(-5.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

State Street SPDR S&P Semiconductor ETF (NY:XSD)

Historical Prices